3.67
-0.04(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.7 | 3.67 | 3.67 | 3.78 | 3.66 | 19.13M |
| September 25, 2025 | 3.72 | 3.71 | 3.71 | 3.76 | 3.68 | 24.67M |
| September 24, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.65 | 18.68M |
| September 23, 2025 | 3.8 | 3.72 | 3.72 | 3.81 | 3.6 | 28.46M |
| September 22, 2025 | 3.87 | 3.8 | 3.8 | 3.9 | 3.75 | 43.31M |
| September 19, 2025 | 3.69 | 3.88 | 3.88 | 3.94 | 3.61 | 53.36M |
| September 18, 2025 | 3.72 | 3.69 | 3.69 | 3.86 | 3.67 | 34.47M |
| September 17, 2025 | 3.75 | 3.75 | 3.75 | 3.78 | 3.69 | 22.84M |
| September 16, 2025 | 3.62 | 3.75 | 3.75 | 3.79 | 3.61 | 33.32M |
| September 15, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.57 | 15.52M |
| September 12, 2025 | 3.62 | 3.62 | 3.62 | 3.66 | 3.59 | 20.76M |
| September 11, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.53 | 19.08M |
| September 10, 2025 | 3.61 | 3.59 | 3.59 | 3.68 | 3.58 | 16.32M |
| September 09, 2025 | 3.59 | 3.61 | 3.61 | 3.66 | 3.57 | 19.17M |
| September 08, 2025 | 3.57 | 3.6 | 3.6 | 3.66 | 3.56 | 19.14M |
| September 05, 2025 | 3.48 | 3.56 | 3.56 | 3.61 | 3.45 | 24.74M |
| September 04, 2025 | 3.51 | 3.47 | 3.47 | 3.56 | 3.41 | 19.35M |
| September 03, 2025 | 3.6 | 3.5 | 3.5 | 3.63 | 3.48 | 20.25M |
| September 02, 2025 | 3.57 | 3.6 | 3.6 | 3.64 | 3.53 | 22.09M |
| September 01, 2025 | 3.59 | 3.57 | 3.57 | 3.64 | 3.53 | 22.05M |
| August 29, 2025 | 3.52 | 3.59 | 3.59 | 3.61 | 3.48 | 27.87M |
| August 28, 2025 | 3.51 | 3.52 | 3.52 | 3.58 | 3.41 | 31.78M |
| August 27, 2025 | 3.75 | 3.56 | 3.56 | 3.75 | 3.55 | 44.31M |
| August 26, 2025 | 3.65 | 3.76 | 3.76 | 3.85 | 3.61 | 57.27M |
| August 25, 2025 | 3.63 | 3.65 | 3.65 | 3.72 | 3.6 | 41.14M |
| August 22, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.53 | 26.43M |
| August 21, 2025 | 3.66 | 3.58 | 3.58 | 3.67 | 3.57 | 32.02M |
| August 20, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.62 | 26.86M |
| August 19, 2025 | 3.63 | 3.67 | 3.67 | 3.72 | 3.62 | 40.89M |
| August 18, 2025 | 3.67 | 3.62 | 3.62 | 3.69 | 3.59 | 37.08M |
| August 15, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.64 | 41.51M |
| August 14, 2025 | 3.76 | 3.68 | 3.68 | 3.79 | 3.62 | 70.56M |
| August 13, 2025 | 3.95 | 3.76 | 3.76 | 3.97 | 3.72 | 145.77M |
| August 12, 2025 | 3.45 | 3.8 | 3.8 | 3.8 | 3.42 | 91.76M |
| August 11, 2025 | 3.38 | 3.45 | 3.45 | 3.45 | 3.36 | 34.67M |
| August 08, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.3 | 23.73M |
| August 07, 2025 | 3.31 | 3.32 | 3.32 | 3.36 | 3.28 | 20.15M |
| August 06, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.28 | 16.43M |
| August 05, 2025 | 3.31 | 3.31 | 3.31 | 3.32 | 3.29 | 14.54M |
| August 04, 2025 | 3.27 | 3.31 | 3.31 | 3.32 | 3.25 | 14.16M |
| August 01, 2025 | 3.32 | 3.29 | 3.29 | 3.35 | 3.28 | 18.15M |
| July 31, 2025 | 3.41 | 3.33 | 3.33 | 3.42 | 3.3 | 24.42M |
| July 30, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.38 | 25.39M |
| July 29, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.38 | 25.72M |
| July 28, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.41 | 33.77M |
| July 25, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.4 | 42.23M |
| July 24, 2025 | 3.5 | 3.49 | 3.49 | 3.56 | 3.46 | 60.42M |
| July 23, 2025 | 3.7 | 3.52 | 3.52 | 3.75 | 3.52 | 99.32M |
| July 22, 2025 | 3.7 | 3.8 | 3.8 | 3.88 | 3.62 | 163.09M |
| July 21, 2025 | 3.33 | 3.56 | 3.56 | 3.56 | 3.33 | 58.91M |
| July 18, 2025 | 3.21 | 3.24 | 3.24 | 3.24 | 3.21 | 9.42M |
| July 17, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.2 | 11.44M |
| July 16, 2025 | 3.24 | 3.22 | 3.22 | 3.25 | 3.21 | 11.94M |
| July 15, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.21 | 17.72M |
| July 14, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.29 | 12.37M |
| July 11, 2025 | 3.37 | 3.34 | 3.34 | 3.39 | 3.32 | 14.07M |
| July 10, 2025 | 3.31 | 3.37 | 3.37 | 3.37 | 3.31 | 14.09M |
| July 09, 2025 | 3.31 | 3.32 | 3.32 | 3.34 | 3.29 | 11.81M |
| July 08, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.24 | 20.02M |
| July 07, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.2 | 7.66M |